| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | HKD | 30.55 | 33.2 | 30.55 | 31.35 | 31.35 | +0.85 (+2.79%) | 10,906,657 |
| 13 Apr 2022 | HKD | 28.9 | 33.5 | 28.9 | 30.5 | 30.5 | +2.45 (+8.73%) | 5,983,600 |
| 12 Apr 2022 | HKD | 27.85 | 28.4 | 26.8 | 28.05 | 28.05 | -0.5 (-1.75%) | 1,740,900 |
| 11 Apr 2022 | HKD | 28 | 30.3 | 27.85 | 28.55 | 28.55 | +0.55 (+1.96%) | 1,842,600 |
| 8 Apr 2022 | HKD | 27 | 28.15 | 26.1 | 28 | 28 | +1 (+3.70%) | 1,353,500 |
| 7 Apr 2022 | HKD | 26.65 | 27.7 | 26.05 | 27 | 27 | +0.9 (+3.45%) | 918,000 |
| 6 Apr 2022 | HKD | 27 | 28.2 | 26.05 | 26.1 | 26.1 | -2.1 (-7.45%) | 727,600 |
| 4 Apr 2022 | HKD | 26.15 | 28.3 | 25.65 | 28.2 | 28.2 | +1.8 (+6.82%) | 287,600 |
| 1 Apr 2022 | HKD | 25.1 | 27 | 25.05 | 26.4 | 26.4 | +0.85 (+3.33%) | 352,800 |
| 31 Mar 2022 | HKD | 25.8 | 26.1 | 25.05 | 25.55 | 25.55 | +0.55 (+2.20%) | 348,800 |
| 30 Mar 2022 | HKD | 25.5 | 26.4 | 25 | 25 | 25 | -1.2 (-4.58%) | 411,200 |
| 29 Mar 2022 | HKD | 25 | 26.3 | 24.8 | 26.2 | 26.2 | +1 (+3.97%) | 388,100 |
| 28 Mar 2022 | HKD | 25.35 | 26.3 | 25 | 25.2 | 25.2 | -0.4 (-1.56%) | 308,900 |
| 25 Mar 2022 | HKD | 26 | 26.8 | 25 | 25.6 | 25.6 | -0.5 (-1.92%) | 469,800 |
| 24 Mar 2022 | HKD | 26.35 | 28.7 | 25.5 | 26.1 | 26.1 | +0.9 (+3.57%) | 806,600 |
| 23 Mar 2022 | HKD | 25 | 26.3 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 252,800 |
| 22 Mar 2022 | HKD | 25 | 25.45 | 24.95 | 25 | 25 | +0.3 (+1.21%) | 965,500 |
| 21 Mar 2022 | HKD | 24.95 | 26.95 | 23.95 | 24.7 | 24.7 | 0.0 (0.0%) | 148,400 |
| 18 Mar 2022 | HKD | 25 | 25.5 | 24.45 | 24.7 | 24.7 | -0.2 (-0.80%) | 246,200 |
| 17 Mar 2022 | HKD | 23.45 | 25.45 | 23 | 24.9 | 24.9 | +1.45 (+6.18%) | 142,400 |
| 16 Mar 2022 | HKD | 22.05 | 23.9 | 22.05 | 23.45 | 23.45 | +1.45 (+6.59%) | 67,100 |
| 15 Mar 2022 | HKD | 27 | 27 | 22 | 22 | 22 | -8 (-26.67%) | 159,100 |
| 14 Mar 2022 | HKD | 32.65 | 32.65 | 28.8 | 30 | 30 | +0.3 (+1.01%) | 169,000 |
| 11 Mar 2022 | HKD | 29.8 | 30.5 | 29.2 | 29.7 | 29.7 | -0.3 (-1%) | 147,300 |
| 10 Mar 2022 | HKD | 30 | 32.4 | 29.5 | 30 | 30 | +1.25 (+4.35%) | 198,400 |
| 9 Mar 2022 | HKD | 30.55 | 30.6 | 27.5 | 28.75 | 28.75 | -1.15 (-3.85%) | 165,000 |
| 8 Mar 2022 | HKD | 31.9 | 34.5 | 29.05 | 29.9 | 29.9 | -1.15 (-3.70%) | 161,800 |
| 7 Mar 2022 | HKD | 36 | 39.2 | 31 | 31.05 | 31.05 | -2.05 (-6.19%) | 279,900 |
| 4 Mar 2022 | HKD | 37.2 | 37.2 | 33 | 33.1 | 33.1 | -3.1 (-8.56%) | 94,800 |
| 3 Mar 2022 | HKD | 37.15 | 49.4 | 35.75 | 36.2 | 36.2 | +0.45 (+1.26%) | 423,540 |
